Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.80 | 32.13 | 30.72 | 30.75 | 215,940 | -0.84(-2.66%) |
Sep 29, 2021 | 31.18 | 32.24 | 31.03 | 31.59 | 319,301 | +0.53(+1.71%) |
Sep 28, 2021 | 31.19 | 31.66 | 30.77 | 31.06 | 492,663 | -0.28(-0.89%) |
Sep 27, 2021 | 31.91 | 32.11 | 31.34 | 31.34 | 205,220 | -0.47(-1.48%) |
Sep 24, 2021 | 31.52 | 32.13 | 31.34 | 31.81 | 205,875 | -0.09(-0.28%) |
Sep 23, 2021 | 32.45 | 32.95 | 31.79 | 31.90 | 329,064 | -0.32(-0.99%) |
Sep 22, 2021 | 31.91 | 32.52 | 31.62 | 32.22 | 243,304 | +0.72(+2.29%) |
Sep 21, 2021 | 31.73 | 31.94 | 30.90 | 31.50 | 281,654 | +0.28(+0.90%) |
Sep 20, 2021 | 31.28 | 31.68 | 30.67 | 31.22 | 206,881 | -0.63(-1.98%) |
Sep 17, 2021 | 31.79 | 31.91 | 31.04 | 31.85 | 580,537 | +0.12(+0.38%) |
Sep 16, 2021 | 31.73 | 31.85 | 30.82 | 31.73 | 258,926 | -0.09(-0.28%) |
Sep 15, 2021 | 30.94 | 32.20 | 30.86 | 31.82 | 361,782 | +0.75(+2.41%) |
Sep 14, 2021 | 33.40 | 33.40 | 30.99 | 31.07 | 534,542 | -2.17(-6.53%) |
Sep 13, 2021 | 33.40 | 33.99 | 33.09 | 33.24 | 262,823 | +0.06(+0.18%) |
Sep 10, 2021 | 33.43 | 33.50 | 33.01 | 33.18 | 254,141 | -0.21(-0.63%) |
Sep 09, 2021 | 34.00 | 34.19 | 33.25 | 33.39 | 197,401 | -0.59(-1.74%) |
Sep 08, 2021 | 33.24 | 34.09 | 33.08 | 33.98 | 212,342 | +0.55(+1.65%) |
Sep 07, 2021 | 33.25 | 33.70 | 32.95 | 33.43 | 226,718 | +0.18(+0.54%) |
Sep 03, 2021 | 33.30 | 33.65 | 32.96 | 33.25 | 115,436 | -0.16(-0.48%) |
Sep 02, 2021 | 32.95 | 33.60 | 32.76 | 33.41 | 223,555 | +0.47(+1.43%) |
Sep 01, 2021 | 33.65 | 33.65 | 32.33 | 32.94 | 223,764 | -0.83(-2.46%) |
Aug 31, 2021 | 33.18 | 33.79 | 32.72 | 33.77 | 598,310 | +0.84(+2.55%) |
Aug 30, 2021 | 33.16 | 33.49 | 32.82 | 32.93 | 167,649 | -0.13(-0.39%) |
Aug 27, 2021 | 31.96 | 33.30 | 31.95 | 33.06 | 266,243 | +0.89(+2.77%) |
Aug 26, 2021 | 32.71 | 32.98 | 32.12 | 32.17 | 210,272 | -0.72(-2.19%) |
Aug 25, 2021 | 32.86 | 33.11 | 32.43 | 32.89 | 183,901 | -0.17(-0.51%) |
Aug 24, 2021 | 32.78 | 33.28 | 32.38 | 33.06 | 198,971 | +0.19(+0.58%) |
Aug 23, 2021 | 32.67 | 33.20 | 32.50 | 32.87 | 168,584 | +0.31(+0.95%) |
Aug 20, 2021 | 31.90 | 32.80 | 31.86 | 32.56 | 212,853 | +0.71(+2.23%) |
Aug 19, 2021 | 30.61 | 32.03 | 30.54 | 31.85 | 194,579 | +0.91(+2.94%) |
Aug 18, 2021 | 31.91 | 32.09 | 30.92 | 30.94 | 214,635 | -1.06(-3.31%) |
Aug 17, 2021 | 31.35 | 32.31 | 31.11 | 32.00 | 278,689 | +0.41(+1.30%) |
Aug 16, 2021 | 32.02 | 32.71 | 31.53 | 31.59 | 263,439 | -0.43(-1.34%) |
Aug 13, 2021 | 31.39 | 32.69 | 31.39 | 32.02 | 330,612 | +0.82(+2.63%) |
Aug 12, 2021 | 31.43 | 31.52 | 30.76 | 31.20 | 218,075 | -0.35(-1.11%) |
Aug 11, 2021 | 30.17 | 31.80 | 30.06 | 31.55 | 728,477 | +1.38(+4.57%) |
Aug 10, 2021 | 28.80 | 30.67 | 28.79 | 30.17 | 1,273,349 | +1.99(+7.06%) |
Aug 09, 2021 | 30.98 | 30.98 | 28.08 | 28.18 | 779,293 | -1.33(-4.51%) |
Aug 06, 2021 | 32.35 | 33.97 | 29.22 | 29.51 | 692,122 | -2.63(-8.18%) |
Aug 05, 2021 | 32.04 | 32.23 | 31.70 | 32.14 | 205,624 | +0.33(+1.04%) |
Aug 04, 2021 | 32.01 | 32.43 | 31.79 | 31.81 | 232,062 | -0.49(-1.52%) |
Aug 03, 2021 | 32.76 | 32.83 | 32.23 | 32.30 | 202,696 | -0.28(-0.86%) |
Aug 02, 2021 | 33.20 | 33.58 | 32.37 | 32.58 | 204,654 | -0.49(-1.48%) |
Jul 30, 2021 | 33.16 | 33.18 | 32.77 | 33.07 | 187,894 | +0.02(+0.06%) |
Jul 29, 2021 | 32.49 | 33.26 | 32.49 | 33.05 | 173,422 | +0.55(+1.69%) |
Jul 28, 2021 | 32.40 | 32.65 | 31.85 | 32.50 | 368,611 | +0.22(+0.68%) |
Jul 27, 2021 | 31.61 | 32.39 | 31.40 | 32.28 | 389,410 | +0.54(+1.70%) |
Jul 26, 2021 | 32.00 | 32.09 | 31.55 | 31.74 | 327,352 | -0.26(-0.81%) |
Jul 23, 2021 | 31.47 | 32.25 | 31.09 | 32.00 | 629,239 | +0.79(+2.53%) |
Jul 22, 2021 | 31.55 | 31.59 | 30.93 | 31.21 | 285,537 | -0.43(-1.36%) |
Jul 21, 2021 | 31.99 | 32.06 | 31.63 | 31.64 | 140,257 | -0.15(-0.47%) |
Jul 20, 2021 | 31.85 | 32.22 | 31.77 | 31.79 | 219,144 | +0.14(+0.44%) |
Jul 19, 2021 | 31.17 | 32.07 | 31.15 | 31.65 | 236,314 | -0.05(-0.16%) |
Jul 16, 2021 | 32.26 | 32.26 | 31.69 | 31.70 | 193,273 | -0.21(-0.66%) |
Jul 15, 2021 | 31.60 | 32.10 | 31.52 | 31.91 | 137,761 | +0.19(+0.60%) |
Jul 14, 2021 | 31.69 | 31.95 | 31.37 | 31.72 | 150,097 | +0.29(+0.92%) |
Jul 13, 2021 | 31.44 | 31.63 | 31.10 | 31.43 | 225,579 | -0.17(-0.54%) |
Jul 12, 2021 | 31.79 | 32.01 | 31.40 | 31.60 | 251,302 | -0.23(-0.72%) |
Jul 09, 2021 | 32.33 | 32.35 | 31.65 | 31.83 | 324,316 | +0.02(+0.06%) |
Jul 08, 2021 | 31.65 | 32.19 | 31.29 | 31.81 | 282,116 | -0.07(-0.22%) |
Jul 07, 2021 | 32.28 | 33.94 | 31.40 | 31.88 | 1,039,724 | -0.40(-1.24%) |
Jul 06, 2021 | 32.39 | 32.42 | 31.58 | 32.28 | 246,163 | -0.06(-0.19%) |
Jul 02, 2021 | 32.15 | 32.60 | 31.95 | 32.34 | 180,366 | +0.56(+1.76%) |
Jul 01, 2021 | 31.45 | 31.89 | 31.07 | 31.78 | 322,393 | +0.44(+1.40%) |
Jun 30, 2021 | 31.24 | 31.75 | 31.10 | 31.34 | 191,616 | +0.08(+0.26%) |
Jun 29, 2021 | 31.43 | 31.73 | 31.15 | 31.26 | 280,198 | -0.11(-0.35%) |
Jun 28, 2021 | 30.93 | 31.41 | 30.57 | 31.37 | 192,115 | +0.53(+1.72%) |
Jun 25, 2021 | 30.56 | 31.22 | 30.52 | 30.84 | 1,345,533 | +0.20(+0.65%) |
Jun 24, 2021 | 30.36 | 30.64 | 30.00 | 30.64 | 180,026 | +0.30(+0.99%) |
Jun 23, 2021 | 30.99 | 30.99 | 30.23 | 30.34 | 224,942 | -0.51(-1.65%) |
Jun 22, 2021 | 30.40 | 31.07 | 30.10 | 30.85 | 220,360 | +0.21(+0.69%) |
Jun 21, 2021 | 30.05 | 30.67 | 29.64 | 30.64 | 253,102 | +0.76(+2.54%) |
Jun 18, 2021 | 31.09 | 31.21 | 29.49 | 29.88 | 516,730 | -1.14(-3.68%) |
Jun 17, 2021 | 29.32 | 31.25 | 28.97 | 31.02 | 833,267 | +1.75(+5.98%) |
Jun 16, 2021 | 29.20 | 29.65 | 29.00 | 29.27 | 323,143 | +0.06(+0.21%) |
Jun 15, 2021 | 28.99 | 29.21 | 28.70 | 29.21 | 276,437 | +0.32(+1.11%) |
Jun 14, 2021 | 28.37 | 29.02 | 28.16 | 28.89 | 331,182 | +0.51(+1.80%) |
Jun 11, 2021 | 28.32 | 28.59 | 28.09 | 28.38 | 241,814 | +0.12(+0.42%) |
Jun 10, 2021 | 28.66 | 28.66 | 28.23 | 28.26 | 176,123 | -0.38(-1.33%) |
Jun 09, 2021 | 28.51 | 29.00 | 28.42 | 28.64 | 292,790 | +0.10(+0.35%) |
Jun 08, 2021 | 28.30 | 28.71 | 28.19 | 28.54 | 245,197 | +0.19(+0.67%) |
Jun 07, 2021 | 28.48 | 28.86 | 28.14 | 28.35 | 112,878 | -0.18(-0.63%) |
Jun 04, 2021 | 28.86 | 28.95 | 28.17 | 28.53 | 186,585 | -0.30(-1.04%) |
Jun 03, 2021 | 28.95 | 29.08 | 28.67 | 28.83 | 214,403 | -0.20(-0.69%) |
Jun 02, 2021 | 29.11 | 29.82 | 28.98 | 29.03 | 288,809 | -0.14(-0.48%) |
Jun 01, 2021 | 28.74 | 29.50 | 28.67 | 29.17 | 433,596 | +0.49(+1.71%) |
May 28, 2021 | 28.33 | 28.33 | 28.33 | 28.68 | 224,937 | +0.18(+0.63%) |
May 27, 2021 | 28.81 | 29.07 | 28.34 | 28.50 | 247,758 | -0.03(-0.11%) |
May 26, 2021 | 28.09 | 28.86 | 27.95 | 28.53 | 310,628 | +0.65(+2.33%) |
May 25, 2021 | 28.33 | 28.33 | 27.69 | 27.88 | 216,900 | -0.35(-1.24%) |
May 24, 2021 | 28.25 | 28.25 | 27.93 | 28.23 | 269,162 | +0.13(+0.46%) |
May 21, 2021 | 28.23 | 28.60 | 27.84 | 28.10 | 477,944 | +0.16(+0.57%) |
May 20, 2021 | 27.90 | 27.96 | 27.35 | 27.94 | 200,476 | +0.53(+1.93%) |
May 19, 2021 | 26.93 | 27.44 | 26.54 | 27.41 | 134,391 | +0.19(+0.70%) |
May 18, 2021 | 27.19 | 27.92 | 26.96 | 27.22 | 137,648 | +0.07(+0.26%) |
May 17, 2021 | 26.87 | 27.62 | 26.68 | 27.15 | 623,229 | +0.00(+0.00%) |
May 14, 2021 | 27.21 | 27.52 | 27.03 | 27.15 | 261,063 | +0.00(+0.00%) |
May 13, 2021 | 26.68 | 27.23 | 26.55 | 27.15 | 213,398 | +0.55(+2.07%) |
May 12, 2021 | 27.38 | 27.52 | 26.49 | 26.60 | 383,925 | -0.82(-2.99%) |
May 11, 2021 | 28.34 | 29.91 | 27.22 | 27.42 | 222,933 | -0.22(-0.80%) |
May 10, 2021 | 26.38 | 27.67 | 25.95 | 27.64 | 396,557 | +1.63(+6.27%) |
May 07, 2021 | 25.73 | 26.02 | 25.18 | 26.01 | 271,832 | +0.62(+2.44%) |
May 06, 2021 | 25.45 | 25.83 | 25.16 | 25.39 | 314,693 | +0.09(+0.36%) |
May 05, 2021 | 25.56 | 25.65 | 25.25 | 25.30 | 127,306 | -0.23(-0.90%) |
May 04, 2021 | 25.93 | 26.14 | 25.44 | 25.53 | 99,513 | -0.33(-1.28%) |
May 03, 2021 | 26.03 | 26.12 | 25.44 | 25.86 | 141,820 | +0.07(+0.27%) |
Apr 30, 2021 | 25.94 | 26.20 | 25.23 | 25.79 | 313,800 | -0.22(-0.85%) |
Apr 29, 2021 | 26.02 | 26.34 | 25.83 | 26.01 | 163,631 | +0.16(+0.62%) |
Apr 28, 2021 | 26.02 | 26.29 | 25.69 | 25.85 | 210,139 | -0.07(-0.27%) |
Apr 27, 2021 | 25.85 | 26.06 | 25.56 | 25.92 | 165,262 | +0.14(+0.54%) |
Apr 26, 2021 | 25.57 | 25.89 | 25.36 | 25.78 | 166,362 | +0.26(+1.02%) |
Apr 23, 2021 | 25.25 | 25.59 | 25.14 | 25.52 | 130,000 | +0.33(+1.31%) |
Apr 22, 2021 | 25.14 | 25.55 | 24.83 | 25.19 | 200,225 | +0.02(+0.08%) |
Apr 21, 2021 | 24.67 | 25.33 | 24.67 | 25.17 | 133,286 | +0.46(+1.86%) |
Apr 20, 2021 | 24.52 | 25.11 | 24.52 | 24.71 | 186,945 | -0.09(-0.36%) |
Apr 19, 2021 | 24.91 | 25.02 | 24.41 | 24.80 | 160,480 | -0.20(-0.80%) |
Apr 16, 2021 | 24.39 | 25.05 | 24.07 | 25.00 | 235,900 | +0.97(+4.04%) |
Apr 15, 2021 | 24.29 | 24.41 | 24.00 | 24.03 | 190,754 | +0.04(+0.17%) |
Apr 14, 2021 | 23.93 | 24.28 | 23.84 | 23.99 | 135,149 | +0.11(+0.46%) |
Apr 13, 2021 | 24.11 | 24.36 | 23.76 | 23.88 | 177,448 | -0.35(-1.44%) |
Apr 12, 2021 | 23.99 | 24.55 | 23.92 | 24.23 | 186,505 | +0.31(+1.30%) |
Apr 09, 2021 | 24.31 | 24.31 | 23.85 | 23.92 | 113,300 | -0.45(-1.85%) |
Apr 08, 2021 | 24.02 | 24.74 | 24.00 | 24.37 | 180,425 | +0.26(+1.08%) |
Apr 07, 2021 | 24.59 | 24.72 | 24.09 | 24.11 | 183,961 | -0.54(-2.19%) |
Apr 06, 2021 | 24.76 | 25.61 | 24.50 | 24.65 | 265,728 | +0.02(+0.08%) |
Apr 05, 2021 | 24.49 | 24.82 | 24.15 | 24.63 | 190,130 | +0.43(+1.78%) |
Apr 01, 2021 | 23.66 | 24.42 | 23.53 | 24.20 | 181,000 | +0.59(+2.50%) |
Mar 31, 2021 | 23.91 | 24.06 | 23.54 | 23.61 | 233,676 | -0.27(-1.13%) |
Mar 30, 2021 | 23.95 | 24.27 | 23.78 | 23.88 | 137,888 | -0.23(-0.95%) |
Mar 29, 2021 | 24.23 | 24.91 | 24.10 | 24.11 | 170,735 | -0.38(-1.55%) |
Mar 26, 2021 | 24.15 | 24.53 | 23.86 | 24.49 | 113,300 | +0.41(+1.70%) |
Mar 25, 2021 | 23.86 | 24.43 | 23.39 | 24.08 | 200,595 | +0.27(+1.13%) |
Mar 24, 2021 | 24.25 | 24.50 | 23.79 | 23.81 | 266,644 | -0.28(-1.16%) |
Mar 23, 2021 | 24.42 | 24.75 | 23.83 | 24.09 | 246,673 | -0.66(-2.67%) |
Mar 22, 2021 | 24.91 | 25.35 | 24.64 | 24.75 | 193,758 | -0.23(-0.92%) |
Mar 19, 2021 | 24.72 | 25.30 | 24.65 | 24.98 | 472,500 | +0.25(+1.01%) |
Mar 18, 2021 | 25.81 | 26.27 | 24.64 | 24.73 | 231,905 | -1.21(-4.66%) |
Mar 17, 2021 | 25.94 | 26.19 | 25.69 | 25.94 | 372,050 | -0.03(-0.12%) |
Mar 16, 2021 | 26.22 | 26.38 | 25.76 | 25.97 | 332,859 | -0.11(-0.42%) |
Mar 15, 2021 | 25.87 | 26.29 | 25.59 | 26.08 | 152,379 | +0.05(+0.19%) |
Mar 12, 2021 | 25.92 | 26.41 | 25.56 | 26.03 | 226,400 | +0.33(+1.28%) |
Mar 11, 2021 | 25.84 | 25.96 | 25.47 | 25.70 | 315,231 | +0.00(+0.00%) |
Mar 10, 2021 | 25.64 | 26.42 | 25.50 | 25.70 | 323,627 | +0.25(+0.98%) |
Mar 09, 2021 | 25.11 | 25.78 | 24.70 | 25.45 | 397,746 | +0.83(+3.37%) |
Mar 08, 2021 | 23.29 | 24.74 | 23.16 | 24.62 | 333,345 | +1.24(+5.30%) |
Mar 05, 2021 | 23.10 | 23.85 | 22.76 | 23.38 | 263,300 | +0.68(+3.00%) |
Mar 04, 2021 | 22.51 | 23.08 | 22.37 | 22.70 | 455,263 | +0.20(+0.89%) |
Mar 03, 2021 | 23.10 | 23.29 | 22.50 | 22.50 | 173,363 | -0.60(-2.60%) |
Mar 02, 2021 | 23.37 | 23.54 | 22.98 | 23.10 | 154,000 | -0.21(-0.90%) |
Mar 01, 2021 | 23.01 | 23.64 | 22.81 | 23.31 | 125,573 | +0.59(+2.60%) |
Feb 26, 2021 | 23.10 | 23.16 | 22.64 | 22.72 | 231,000 | -0.33(-1.43%) |
Feb 25, 2021 | 23.66 | 23.73 | 22.60 | 23.05 | 266,141 | -0.40(-1.71%) |
Feb 24, 2021 | 22.97 | 23.60 | 22.74 | 23.45 | 161,902 | +0.37(+1.60%) |
Feb 23, 2021 | 23.79 | 23.81 | 22.75 | 23.08 | 261,601 | -0.73(-3.07%) |
Feb 22, 2021 | 23.80 | 24.12 | 23.61 | 23.81 | 210,472 | -0.09(-0.38%) |
Feb 19, 2021 | 24.06 | 24.34 | 23.69 | 23.90 | 174,300 | -0.13(-0.54%) |
Feb 18, 2021 | 23.94 | 24.28 | 23.90 | 24.03 | 151,851 | -0.10(-0.41%) |
Feb 17, 2021 | 24.37 | 24.53 | 23.89 | 24.13 | 199,682 | -0.42(-1.71%) |
Feb 16, 2021 | 24.50 | 25.16 | 24.41 | 24.55 | 230,277 | +0.03(+0.12%) |
Feb 12, 2021 | 24.39 | 24.63 | 24.30 | 24.52 | 117,400 | -0.08(-0.33%) |
Feb 11, 2021 | 25.57 | 25.57 | 24.28 | 24.60 | 157,130 | -0.35(-1.40%) |
Feb 10, 2021 | 24.77 | 25.33 | 24.20 | 24.95 | 265,772 | +0.67(+2.76%) |
Feb 09, 2021 | 24.91 | 25.10 | 23.98 | 24.28 | 259,184 | -0.49(-1.98%) |
Feb 08, 2021 | 24.42 | 25.05 | 23.77 | 24.77 | 334,437 | +0.42(+1.72%) |
Feb 05, 2021 | 24.99 | 26.53 | 24.31 | 24.35 | 336,100 | -0.60(-2.40%) |
Feb 04, 2021 | 24.38 | 25.09 | 24.22 | 24.95 | 175,494 | +0.36(+1.46%) |
Feb 03, 2021 | 24.16 | 24.77 | 23.82 | 24.59 | 183,998 | +0.23(+0.94%) |
Feb 02, 2021 | 24.39 | 24.45 | 23.81 | 24.36 | 224,209 | +0.43(+1.80%) |
Feb 01, 2021 | 23.34 | 24.26 | 23.21 | 23.93 | 226,902 | +0.67(+2.88%) |
Jan 29, 2021 | 24.34 | 24.38 | 23.11 | 23.26 | 311,300 | -1.17(-4.79%) |
Jan 28, 2021 | 23.73 | 24.56 | 23.35 | 24.43 | 351,382 | +0.46(+1.92%) |
Jan 27, 2021 | 24.10 | 24.27 | 23.25 | 23.97 | 401,587 | -0.33(-1.36%) |
Jan 26, 2021 | 25.34 | 25.46 | 24.18 | 24.30 | 352,018 | -0.16(-0.65%) |
Jan 25, 2021 | 24.35 | 25.19 | 24.23 | 24.46 | 321,051 | +0.12(+0.49%) |
Jan 22, 2021 | 24.56 | 24.91 | 24.27 | 24.34 | 219,600 | -0.36(-1.46%) |
Jan 21, 2021 | 24.54 | 25.17 | 24.05 | 24.70 | 271,927 | +0.25(+1.02%) |
Jan 20, 2021 | 24.20 | 24.51 | 23.80 | 24.45 | 210,005 | +0.84(+3.56%) |
Jan 19, 2021 | 24.27 | 24.49 | 23.51 | 23.61 | 164,385 | -0.49(-2.03%) |
Jan 15, 2021 | 24.15 | 24.50 | 23.77 | 24.10 | 175,400 | -0.20(-0.82%) |
Jan 14, 2021 | 24.63 | 24.95 | 24.23 | 24.30 | 212,857 | -0.25(-1.02%) |
Jan 13, 2021 | 24.73 | 24.94 | 24.36 | 24.55 | 185,393 | -0.33(-1.33%) |
Jan 12, 2021 | 25.82 | 25.99 | 24.43 | 24.88 | 337,963 | -0.73(-2.85%) |
Jan 11, 2021 | 24.95 | 25.86 | 24.95 | 25.61 | 208,357 | +0.52(+2.07%) |
Jan 08, 2021 | 24.85 | 25.26 | 24.50 | 25.09 | 345,300 | +0.35(+1.41%) |
Jan 07, 2021 | 24.76 | 25.05 | 24.38 | 24.74 | 231,360 | -0.22(-0.88%) |
Jan 06, 2021 | 25.03 | 25.59 | 24.00 | 24.96 | 499,859 | +1.08(+4.52%) |
Jan 05, 2021 | 23.65 | 24.16 | 23.52 | 23.88 | 256,680 | +0.14(+0.59%) |
Jan 04, 2021 | 24.24 | 24.24 | 23.39 | 23.74 | 272,366 | -0.57(-2.34%) |
Dec 31, 2020 | 24.31 | 24.31 | 24.31 | 240,140 | +0.55(+2.31%) | |
Dec 30, 2020 | 23.55 | 23.98 | 23.37 | 23.76 | 240,140 | +0.17(+0.72%) |
Dec 29, 2020 | 24.36 | 24.36 | 23.18 | 23.59 | 539,214 | -0.55(-2.28%) |
Dec 28, 2020 | 25.00 | 25.29 | 23.56 | 24.14 | 477,714 | -0.78(-3.13%) |
Dec 24, 2020 | 24.78 | 25.08 | 24.55 | 24.92 | 101,200 | +0.41(+1.67%) |
Dec 23, 2020 | 24.31 | 24.75 | 23.86 | 24.51 | 297,995 | +0.23(+0.95%) |
Dec 22, 2020 | 24.21 | 24.86 | 23.71 | 24.28 | 594,238 | +0.13(+0.54%) |
Dec 21, 2020 | 23.96 | 24.24 | 23.39 | 24.15 | 305,627 | -0.34(-1.39%) |
Dec 18, 2020 | 24.58 | 24.92 | 24.27 | 24.49 | 623,200 | -0.17(-0.69%) |
Dec 17, 2020 | 24.51 | 24.77 | 23.95 | 24.66 | 359,626 | +0.27(+1.11%) |
Dec 16, 2020 | 24.47 | 24.65 | 24.25 | 24.39 | 257,380 | -0.10(-0.41%) |
Dec 15, 2020 | 25.17 | 25.41 | 24.40 | 24.49 | 358,415 | -0.43(-1.73%) |
Dec 14, 2020 | 24.55 | 25.16 | 24.34 | 24.92 | 508,680 | +0.80(+3.32%) |
Dec 11, 2020 | 24.59 | 24.99 | 23.86 | 24.12 | 576,100 | -0.57(-2.31%) |
Dec 10, 2020 | 24.25 | 24.82 | 24.15 | 24.69 | 315,167 | +0.47(+1.94%) |
Dec 09, 2020 | 24.55 | 25.32 | 23.93 | 24.22 | 498,551 | +0.03(+0.12%) |
Dec 08, 2020 | 22.59 | 24.21 | 22.52 | 24.19 | 609,612 | +1.41(+6.19%) |
Dec 07, 2020 | 21.82 | 22.80 | 21.73 | 22.78 | 368,099 | +0.88(+4.02%) |
Dec 04, 2020 | 21.02 | 21.92 | 20.88 | 21.90 | 389,900 | +0.97(+4.63%) |
Dec 03, 2020 | 20.89 | 21.03 | 20.61 | 20.93 | 235,346 | +0.08(+0.38%) |
Dec 02, 2020 | 20.68 | 20.92 | 20.15 | 20.85 | 186,238 | +0.00(+0.00%) |
Dec 01, 2020 | 20.53 | 20.92 | 20.13 | 20.85 | 290,314 | +0.45(+2.21%) |
Nov 30, 2020 | 21.18 | 21.18 | 20.23 | 20.40 | 268,713 | -0.57(-2.72%) |
Nov 27, 2020 | 21.26 | 21.26 | 20.83 | 20.97 | 69,700 | -0.05(-0.24%) |
Nov 25, 2020 | 21.19 | 21.38 | 20.66 | 21.02 | 247,000 | -0.17(-0.80%) |
Nov 24, 2020 | 21.30 | 21.39 | 21.05 | 21.19 | 290,159 | +0.08(+0.38%) |
Nov 23, 2020 | 21.56 | 21.67 | 20.95 | 21.11 | 287,375 | -0.29(-1.36%) |
Nov 20, 2020 | 20.11 | 21.67 | 20.00 | 21.40 | 1,070,100 | +1.38(+6.89%) |
Nov 19, 2020 | 20.70 | 20.72 | 19.39 | 20.02 | 461,081 | -0.68(-3.29%) |
Nov 18, 2020 | 20.92 | 21.02 | 20.64 | 20.70 | 532,271 | -0.22(-1.05%) |
Nov 17, 2020 | 20.87 | 21.11 | 20.62 | 20.92 | 1,151,427 | +0.03(+0.14%) |
Nov 16, 2020 | 21.10 | 21.27 | 20.83 | 20.89 | 334,066 | +0.13(+0.63%) |
Nov 13, 2020 | 20.66 | 20.98 | 20.09 | 20.76 | 405,600 | +0.71(+3.54%) |
Nov 12, 2020 | 19.98 | 20.18 | 19.74 | 20.05 | 231,489 | +0.01(+0.05%) |
Nov 11, 2020 | 20.55 | 20.55 | 19.72 | 20.04 | 309,163 | -0.25(-1.23%) |
Nov 10, 2020 | 20.72 | 21.21 | 20.27 | 20.29 | 285,742 | -0.37(-1.79%) |
Nov 09, 2020 | 19.97 | 21.06 | 19.52 | 20.66 | 356,010 | +1.39(+7.21%) |
Nov 06, 2020 | 19.81 | 19.91 | 19.25 | 19.27 | 170,600 | -0.46(-2.33%) |
Nov 05, 2020 | 19.89 | 19.95 | 19.60 | 19.73 | 102,336 | +0.13(+0.66%) |
Nov 04, 2020 | 19.21 | 19.74 | 18.91 | 19.60 | 163,777 | +0.39(+2.03%) |
Nov 03, 2020 | 19.24 | 19.77 | 18.89 | 19.21 | 407,502 | +0.35(+1.86%) |
Nov 02, 2020 | 18.55 | 18.93 | 17.90 | 18.86 | 401,107 | +0.57(+3.12%) |
Oct 30, 2020 | 18.79 | 18.88 | 18.21 | 18.29 | 336,700 | -0.59(-3.12%) |
Oct 29, 2020 | 19.11 | 19.16 | 18.49 | 18.88 | 241,634 | -0.33(-1.72%) |
Oct 28, 2020 | 19.99 | 20.24 | 19.11 | 19.21 | 176,865 | -1.03(-5.09%) |
Oct 27, 2020 | 20.22 | 20.65 | 20.20 | 20.24 | 137,112 | +0.05(+0.25%) |
Oct 26, 2020 | 20.79 | 20.81 | 20.14 | 20.19 | 182,569 | -0.78(-3.72%) |
Oct 23, 2020 | 21.00 | 21.19 | 20.82 | 20.97 | 141,700 | +0.02(+0.10%) |
Oct 22, 2020 | 21.29 | 21.35 | 20.84 | 20.95 | 171,765 | -0.27(-1.27%) |
Oct 21, 2020 | 21.17 | 21.61 | 21.02 | 21.22 | 297,527 | +0.04(+0.19%) |
Oct 20, 2020 | 21.67 | 21.89 | 21.14 | 21.18 | 153,545 | -0.44(-2.04%) |
Oct 19, 2020 | 22.65 | 22.76 | 21.58 | 21.62 | 152,016 | -1.02(-4.51%) |
Oct 16, 2020 | 22.70 | 22.97 | 22.48 | 22.64 | 264,900 | -0.11(-0.48%) |
Oct 15, 2020 | 22.42 | 22.91 | 22.28 | 22.75 | 199,376 | +0.13(+0.57%) |
Oct 14, 2020 | 22.49 | 22.76 | 22.15 | 22.62 | 238,515 | +0.20(+0.89%) |
Oct 13, 2020 | 22.05 | 22.54 | 22.05 | 22.42 | 354,203 | +0.11(+0.49%) |
Oct 12, 2020 | 22.06 | 22.48 | 22.05 | 22.31 | 225,522 | +0.25(+1.13%) |
Oct 09, 2020 | 21.83 | 22.23 | 21.82 | 22.06 | 270,700 | +0.27(+1.24%) |
Oct 08, 2020 | 21.78 | 22.14 | 21.71 | 21.79 | 297,511 | +0.28(+1.30%) |
Oct 07, 2020 | 20.90 | 21.79 | 20.90 | 21.51 | 244,451 | +0.70(+3.36%) |
Oct 06, 2020 | 21.05 | 21.26 | 20.72 | 20.81 | 313,042 | -0.12(-0.57%) |
Oct 05, 2020 | 20.97 | 21.17 | 20.82 | 20.93 | 152,434 | +0.03(+0.14%) |
Oct 02, 2020 | 20.70 | 21.28 | 20.52 | 20.90 | 189,300 | -0.10(-0.48%) |